Emrg Mkts Bull 3X Direxion (NY: EDC )

33.86 +2.19 (+6.93%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.30 29.00 27.45 27.63 142,379 -1.31(-4.52%)
Dec 29, 2022 28.34 29.11 28.34 28.94 157,847 +1.41(+5.12%)
Dec 28, 2022 28.54 28.89 27.53 27.53 132,771 -1.33(-4.59%)
Dec 27, 2022 28.34 29.31 28.34 28.85 153,154 +1.17(+4.21%)
Dec 23, 2022 27.66 27.87 27.08 27.69 68,488 -0.15(-0.54%)
Dec 22, 2022 28.27 28.50 27.17 27.84 86,288 -0.70(-2.44%)
Dec 21, 2022 27.69 28.57 27.58 28.53 97,943 +0.71(+2.57%)
Dec 20, 2022 27.61 28.17 27.36 27.82 90,485 -0.06(-0.20%)
Dec 19, 2022 28.45 28.45 27.71 27.87 79,323 +0.09(+0.34%)
Dec 16, 2022 27.87 28.30 27.61 27.78 86,701 +0.20(+0.72%)
Dec 15, 2022 28.85 29.10 27.49 27.58 248,902 -2.03(-6.86%)
Dec 14, 2022 29.58 30.42 29.03 29.61 201,145 -0.03(-0.10%)
Dec 13, 2022 30.86 31.01 29.44 29.64 237,251 +0.61(+2.11%)
Dec 12, 2022 29.12 29.12 28.28 29.03 71,889 -0.26(-0.90%)
Dec 09, 2022 30.10 30.14 29.29 29.29 177,476 -0.55(-1.86%)
Dec 08, 2022 29.57 30.16 29.54 29.85 196,580 +0.83(+2.85%)
Dec 07, 2022 28.74 29.19 28.45 29.02 93,397 -0.39(-1.31%)
Dec 06, 2022 29.91 29.91 29.18 29.41 169,957 -0.17(-0.57%)
Dec 05, 2022 30.64 30.64 29.23 29.58 192,724 -1.00(-3.26%)
Dec 02, 2022 29.35 30.87 29.35 30.57 231,596 +0.36(+1.18%)
Dec 01, 2022 30.87 30.88 29.98 30.22 202,483 -0.33(-1.08%)
Nov 30, 2022 29.95 30.93 29.44 30.54 526,302 +2.42(+8.59%)
Nov 29, 2022 28.12 28.47 27.94 28.13 121,646 +1.73(+6.55%)
Nov 28, 2022 26.32 27.26 26.32 26.40 106,689 -0.43(-1.61%)
Nov 25, 2022 27.03 27.05 26.71 26.83 48,538 -0.39(-1.45%)
Nov 23, 2022 26.74 27.28 26.71 27.23 102,377 +0.72(+2.73%)
Nov 22, 2022 26.19 26.54 26.03 26.50 82,904 +0.14(+0.53%)
Nov 21, 2022 26.37 26.62 25.98 26.36 89,804 -1.04(-3.81%)
Nov 18, 2022 27.70 27.70 27.00 27.40 120,273 -0.55(-1.98%)
Nov 17, 2022 26.31 28.04 26.06 27.96 136,034 +0.26(+0.95%)
Nov 16, 2022 28.40 28.53 27.68 27.70 182,687 -1.50(-5.15%)
Nov 15, 2022 29.95 29.96 28.65 29.20 375,307 +1.88(+6.88%)
Nov 14, 2022 27.39 27.88 27.01 27.32 130,494 -0.41(-1.49%)
Nov 11, 2022 27.36 27.95 27.02 27.73 415,859 +1.96(+7.63%)
Nov 10, 2022 25.08 25.82 24.91 25.77 270,220 +2.51(+10.79%)
Nov 09, 2022 23.94 24.30 23.16 23.26 86,684 -1.28(-5.21%)
Nov 08, 2022 24.16 24.90 23.93 24.54 152,509 +0.54(+2.23%)
Nov 07, 2022 24.19 24.58 23.77 24.00 156,051 +0.08(+0.31%)
Nov 04, 2022 23.61 23.97 22.99 23.93 164,210 +2.59(+12.11%)
Nov 03, 2022 20.48 21.48 20.45 21.34 65,287 +0.39(+1.89%)
Nov 02, 2022 21.76 20.88 20.95 123,150 -0.51(-2.37%)
Nov 01, 2022 21.95 22.08 21.27 21.45 101,096 +1.07(+5.26%)
Oct 31, 2022 19.88 20.46 19.88 20.38 41,055 -0.12(-0.60%)
Oct 28, 2022 20.03 20.59 19.98 20.50 55,447 -0.46(-2.20%)
Oct 27, 2022 21.00 21.60 20.84 20.96 77,722 -0.52(-2.41%)
Oct 26, 2022 20.68 21.89 20.60 21.48 134,355 +1.04(+5.11%)
Oct 25, 2022 20.00 20.53 20.00 20.44 90,140 +0.54(+2.69%)
Oct 24, 2022 20.06 20.06 19.12 19.90 212,525 -2.62(-11.64%)
Oct 21, 2022 21.35 22.58 21.16 22.53 50,474 +0.94(+4.36%)
Oct 20, 2022 21.60 22.58 21.52 21.59 85,748 +0.50(+2.36%)
Oct 19, 2022 21.24 21.62 20.89 21.09 60,714 -1.24(-5.56%)
Oct 18, 2022 23.09 23.10 21.90 22.33 67,973 +0.02(+0.08%)
Oct 17, 2022 21.96 22.58 21.96 22.31 80,264 +1.65(+8.01%)
Oct 14, 2022 22.06 22.06 20.58 20.65 312,461 -1.04(-4.81%)
Oct 13, 2022 19.79 21.99 19.70 21.70 71,141 +0.25(+1.18%)
Oct 12, 2022 21.40 21.72 21.05 21.44 36,790 +0.01(+0.04%)
Oct 11, 2022 21.74 22.16 21.17 21.43 142,452 -1.03(-4.60%)
Oct 10, 2022 23.03 23.03 22.24 22.47 56,120 -0.98(-4.17%)
Oct 07, 2022 24.29 24.41 23.34 23.45 88,587 -1.61(-6.42%)
Oct 06, 2022 25.17 25.67 24.99 25.05 32,867 -0.44(-1.73%)
Oct 05, 2022 25.20 25.79 24.76 25.50 83,417 +0.01(+0.04%)
Oct 04, 2022 24.73 25.69 24.65 25.49 192,642 +2.31(+9.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.